致敬每一个财富自由的梦想，祝大家早日进化为游资
本功能是数据会员功能(非系统会员)，定价为1200一年 在2024-05-31之前可以有条件免费升级，详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级，未升级用户到期后将无法访问)
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2024-05-08 | 26.59 | 26.69 | 0.21 | 0.79% | 26.35 | 27.08 | 17276 | 4629.26 | 2.66% |
| 2024-05-07 | 26.60 | 26.48 | -0.12 | -0.45% | 26.21 | 26.71 | 11110 | 2944.32 | 1.71% |
| 2024-05-06 | 26.73 | 26.60 | 0.27 | 1.03% | 26.35 | 26.86 | 12406 | 3292.98 | 1.91% |
| 2024-04-30 | 26.22 | 26.33 | -0.08 | -0.30% | 25.75 | 26.62 | 19109 | 5006.02 | 2.94% |
| 2024-04-29 | 24.64 | 26.41 | 1.83 | 7.45% | 24.61 | 26.76 | 27061 | 7091.42 | 4.16% |
| 2024-04-26 | 24.42 | 24.58 | 0.28 | 1.15% | 23.97 | 24.71 | 13246 | 3229.93 | 2.04% |
| 2024-04-25 | 23.60 | 24.30 | 0.71 | 3.01% | 23.42 | 24.60 | 16814 | 4065.39 | 2.58% |
| 2024-04-24 | 23.21 | 23.59 | 0.57 | 2.48% | 23.19 | 23.60 | 11391 | 2669.51 | 1.75% |
| 2024-04-23 | 22.85 | 23.02 | 0.36 | 1.59% | 22.61 | 23.11 | 11842 | 2716.83 | 1.82% |
| 2024-04-22 | 22.35 | 22.66 | 0.05 | 0.22% | 21.71 | 22.91 | 9935 | 2229.57 | 1.53% |
| 2024-04-19 | 23.18 | 22.61 | -0.77 | -3.29% | 22.51 | 23.50 | 11116 | 2535.70 | 1.71% |
| 2024-04-18 | 23.27 | 23.38 | 0.09 | 0.39% | 22.70 | 23.76 | 13701 | 3191.54 | 2.11% |
| 2024-04-17 | 21.78 | 23.29 | 1.74 | 8.07% | 21.78 | 23.29 | 18603 | 4251.51 | 2.86% |
| 2024-04-16 | 23.70 | 21.55 | -2.39 | -9.98% | 21.55 | 23.82 | 21198 | 4682.23 | 3.26% |
| 2024-04-15 | 24.93 | 23.94 | -1.21 | -4.81% | 23.45 | 25.46 | 17288 | 4185.83 | 2.66% |
| 2024-04-12 | 25.67 | 25.15 | -0.13 | -0.51% | 25.10 | 26.10 | 11349 | 2892.21 | 1.74% |
| 2024-04-11 | 25.30 | 25.28 | -0.04 | -0.16% | 24.93 | 25.66 | 11168 | 2837.24 | 1.72% |
| 2024-04-10 | 26.60 | 25.32 | -1.34 | -5.03% | 25.19 | 26.66 | 17381 | 4464.20 | 2.67% |
| 2024-04-09 | 25.98 | 26.66 | 0.66 | 2.54% | 25.78 | 26.68 | 14061 | 3714.24 | 2.16% |
| 2024-04-08 | 26.85 | 26.00 | -1.28 | -4.69% | 26.00 | 26.98 | 18047 | 4764.28 | 2.77% |
| 2024-04-03 | 26.84 | 27.28 | 0.23 | 0.85% | 26.25 | 27.89 | 29022 | 7879.06 | 4.46% |
| 2024-04-02 | 28.03 | 27.05 | -0.57 | -2.06% | 26.78 | 28.13 | 23007 | 6279.99 | 3.54% |
| 2024-04-01 | 28.02 | 27.62 | -0.17 | -0.61% | 27.33 | 28.27 | 28375 | 7853.16 | 4.36% |
| 2024-03-29 | 27.60 | 27.79 | 0.69 | 2.55% | 26.85 | 28.20 | 31815 | 8784.05 | 4.89% |
| 2024-03-28 | 26.02 | 27.10 | 0.22 | 0.82% | 25.55 | 27.57 | 35346 | 9475.33 | 5.43% |
| 2024-03-27 | 29.50 | 26.88 | -2.99 | -10.01% | 26.88 | 29.50 | 53251 | 14790.94 | 8.19% |
| 2024-03-26 | 29.57 | 29.87 | 0.47 | 1.60% | 29.52 | 31.49 | 55979 | 16951.26 | 8.61% |
| 2024-03-25 | 31.14 | 29.40 | -3.27 | -10.01% | 29.40 | 31.50 | 74138 | 22221.40 | 11.40% |
| 2024-03-22 | 31.16 | 32.67 | 1.42 | 4.54% | 30.80 | 34.38 | 122686 | 41061.31 | 18.86% |
| 2024-03-21 | 28.41 | 31.25 | 2.84 | 10.00% | 28.41 | 31.25 | 21070 | 6472.91 | 3.24% |
| 2024-03-20 | 28.10 | 28.41 | 0.38 | 1.36% | 28.00 | 28.47 | 10882 | 3073.10 | 1.67% |
| 2024-03-19 | 27.97 | 28.03 | 0.08 | 0.29% | 27.79 | 28.20 | 12315 | 3453.99 | 1.89% |
| 2024-03-18 | 27.35 | 27.95 | 0.65 | 2.38% | 27.35 | 27.97 | 12805 | 3554.78 | 1.97% |
| 2024-03-15 | 26.93 | 27.30 | 0.25 | 0.92% | 26.71 | 27.30 | 7951 | 2148.01 | 1.22% |
| 2024-03-14 | 27.50 | 27.05 | -0.50 | -1.81% | 26.68 | 27.60 | 11028 | 2989.20 | 1.70% |
| 2024-03-13 | 27.29 | 27.55 | 0.24 | 0.88% | 27.20 | 28.15 | 15767 | 4362.90 | 2.42% |
| 2024-03-12 | 26.96 | 27.31 | 0.51 | 1.90% | 26.83 | 27.73 | 15756 | 4298.59 | 2.42% |
| 2024-03-11 | 26.54 | 26.80 | 0.28 | 1.06% | 26.20 | 26.81 | 10629 | 2826.97 | 1.63% |
| 2024-03-08 | 26.25 | 26.52 | 0.50 | 1.92% | 25.90 | 26.65 | 9929 | 2621.32 | 1.53% |
| 2024-03-07 | 26.54 | 26.02 | -0.52 | -1.96% | 26.01 | 27.20 | 10871 | 2891.71 | 1.67% |
| 2024-03-06 | 26.47 | 26.54 | 0.12 | 0.45% | 25.96 | 26.93 | 10021 | 2648.18 | 1.54% |
| 2024-03-05 | 26.82 | 26.42 | -0.52 | -1.93% | 26.39 | 27.04 | 11802 | 3154.50 | 1.81% |
| 2024-03-04 | 26.76 | 26.94 | 0.18 | 0.67% | 26.18 | 27.23 | 14280 | 3818.15 | 2.20% |
| 2024-03-01 | 26.15 | 26.76 | 0.61 | 2.33% | 26.03 | 26.90 | 18096 | 4809.94 | 2.78% |
| 2024-02-29 | 24.50 | 26.15 | 1.19 | 4.77% | 24.43 | 26.30 | 20776 | 5341.30 | 3.19% |
| 2024-02-28 | 27.50 | 24.96 | -2.52 | -9.17% | 24.80 | 28.29 | 28413 | 7585.67 | 4.37% |
| 2024-02-27 | 26.22 | 27.48 | 1.26 | 4.81% | 25.56 | 27.50 | 18622 | 4984.24 | 2.86% |
| 2024-02-26 | 25.65 | 26.22 | 0.68 | 2.66% | 25.51 | 26.92 | 18192 | 4758.43 | 2.80% |
| 2024-02-23 | 24.51 | 25.54 | 1.14 | 4.67% | 24.45 | 25.60 | 15832 | 3976.65 | 2.43% |
| 2024-02-22 | 23.62 | 24.40 | 0.73 | 3.08% | 23.55 | 24.53 | 15840 | 3834.65 | 2.44% |
| 2024-02-21 | 23.45 | 23.67 | 0.25 | 1.07% | 23.06 | 24.45 | 15612 | 3725.77 | 2.40% |
| 2024-02-20 | 23.50 | 23.42 | 0.10 | 0.43% | 22.69 | 23.75 | 12507 | 2887.41 | 1.92% |
| 2024-02-19 | 22.39 | 23.32 | 0.93 | 4.15% | 22.39 | 24.01 | 20784 | 4843.13 | 3.20% |
| 2024-02-08 | 20.35 | 22.39 | 2.04 | 10.02% | 20.02 | 22.39 | 24017 | 5137.66 | 3.69% |
| 2024-02-07 | 20.92 | 20.35 | -0.60 | -2.86% | 20.01 | 21.51 | 19526 | 4043.39 | 3.00% |
| 2024-02-06 | 20.10 | 20.95 | -0.38 | -1.78% | 19.20 | 22.10 | 22622 | 4577.47 | 3.48% |
| 2024-02-05 | 23.70 | 21.33 | -2.37 | -10.00% | 21.33 | 23.70 | 17354 | 3757.87 | 2.67% |
| 2024-02-02 | 25.50 | 23.70 | -1.80 | -7.06% | 22.95 | 25.98 | 16157 | 3926.39 | 2.48% |
| 2024-02-01 | 25.61 | 25.50 | -0.37 | -1.43% | 24.84 | 26.11 | 10012 | 2552.04 | 1.54% |
| 2024-01-31 | 27.82 | 25.87 | -1.43 | -5.24% | 25.55 | 27.99 | 10149 | 2675.39 | 1.56% |
| 2024-01-30 | 28.42 | 27.30 | -1.14 | -4.01% | 27.10 | 28.42 | 7421 | 2058.73 | 1.14% |